UJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	43.35	43.59	43.31	43.59	43.59	1.00%	24,040
Feb 5, 2026	43.23	43.29	43.13	43.16	43.16	-0.71%	18,690
Feb 4, 2026	43.55	43.70	43.31	43.47	43.47	-0.16%	83,838
Feb 3, 2026	43.65	43.69	43.35	43.54	43.54	-0.32%	15,081
Feb 2, 2026	43.50	43.72	43.50	43.68	43.68	0.30%	11,806
Jan 30, 2026	43.62	43.62	43.45	43.55	43.55	-0.05%	29,659
Jan 29, 2026	43.62	43.62	43.36	43.57	43.57	-0.18%	23,499
Jan 28, 2026	43.74	43.74	43.59	43.65	43.65	-0.05%	31,083
Jan 27, 2026	43.53	43.69	43.53	43.67	43.67	0.11%	16,660
Jan 26, 2026	43.60	43.64	43.56	43.62	43.62	0.23%	11,246
Jan 23, 2026	43.48	43.55	43.40	43.52	43.52	0.07%	32,316
Jan 22, 2026	43.41	43.49	43.41	43.49	43.49	0.21%	51,388
Jan 21, 2026	43.25	43.46	43.17	43.40	43.40	0.53%	110,867
Jan 20, 2026	43.34	43.37	43.10	43.17	43.17	-0.91%	73,531
Jan 16, 2026	43.58	43.61	43.51	43.57	43.57	0.05%	1,424,224
Jan 15, 2026	43.67	43.67	43.55	43.55	43.55	0.06%	25,203
Jan 14, 2026	43.53	43.54	43.41	43.52	43.52	-0.10%	61,590
Jan 13, 2026	43.52	43.69	43.52	43.57	43.57	-0.15%	34,554
Jan 12, 2026	43.52	43.66	43.52	43.63	43.63	0.06%	180,797
Jan 9, 2026	43.53	43.63	43.47	43.61	43.61	0.28%	35,870
Jan 8, 2026	43.42	43.51	43.35	43.49	43.49	0.03%	78,156
Jan 7, 2026	43.54	43.58	43.46	43.47	43.47	-0.16%	210,324
Jan 6, 2026	43.44	43.55	43.42	43.54	43.54	0.42%	130,559
Jan 5, 2026	43.32	43.47	43.32	43.36	43.36	0.09%	123,387
Jan 2, 2026	43.42	43.42	43.18	43.32	43.32	0.14%	273,039
Dec 31, 2025	43.34	43.34	43.18	43.26	43.26	0.10%	113,698
Dec 30, 2025	43.21	43.24	43.20	43.22	43.22	0.02%	7,723
Dec 29, 2025	43.18	43.27	43.16	43.21	43.21	-0.10%	80,165
Dec 26, 2025	43.20	43.27	43.20	43.25	43.25	0.07%	7,837
Dec 24, 2025	43.20	43.24	43.20	43.22	43.22	0.05%	29,519
Dec 23, 2025	43.19	43.22	43.19	43.20	43.20	-0.02%	16,053
Dec 22, 2025	43.12	43.22	43.12	43.21	43.21	0.23%	18,104
Dec 19, 2025	43.02	43.15	43.02	43.11	43.11	0.07%	18,332
Dec 18, 2025	43.04	43.08	42.99	43.08	43.08	0.30%	16,754
Dec 17, 2025	43.02	43.02	42.95	42.95	42.95	-0.16%	4,056
Dec 16, 2025	43.10	43.10	42.97	43.02	43.02	0.05%	4,796
Dec 15, 2025	43.03	43.06	43.00	43.00	43.00	0.01%	11,372
Dec 12, 2025	43.14	43.14	42.98	43.00	43.00	-0.03%	12,035
Dec 11, 2025	42.96	43.08	42.96	43.01	43.01	0.02%	14,292
Dec 10, 2025	42.99	43.05	42.93	43.00	43.00	0.09%	6,995
Dec 9, 2025	42.96	43.03	42.92	42.96	42.96	0.02%	16,353
Dec 8, 2025	42.96	43.03	42.91	42.95	42.95	-	16,968
Dec 5, 2025	42.91	42.95	42.91	42.95	42.95	0.09%	12,888
Dec 4, 2025	42.92	42.95	42.91	42.91	42.91	-	6,803
Dec 3, 2025	42.87	42.91	42.84	42.91	42.91	0.16%	9,289
Dec 2, 2025	42.89	42.89	42.80	42.84	42.84	0.06%	7,368
Dec 1, 2025	42.77	42.85	42.77	42.81	42.81	-0.08%	12,474
Nov 28, 2025	42.84	42.85	42.76	42.85	42.85	0.20%	4,303
Nov 26, 2025	42.69	42.80	42.69	42.77	42.77	0.20%	21,031
Nov 25, 2025	42.46	42.70	42.46	42.68	42.68	0.45%	5,128